Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-06-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $11.72 | $11.96 | 27,225 | — | — |
| 1985-12-30 | $11.28 | $11.50 | 7,425 | — | — |
| 1985-12-27 | $11.22 | $11.45 | 1,800 | — | — |
| 1985-12-26 | $11.11 | $11.33 | 8,325 | — | — |
| 1985-12-24 | $11.11 | $11.33 | 6,525 | — | — |
| 1985-12-23 | $11.17 | $11.39 | 30,600 | — | — |
| 1985-12-20 | $11.39 | $11.62 | 2,250 | — | — |
| 1985-12-19 | $11.39 | $11.62 | 5,625 | — | — |
| 1985-12-18 | $11.56 | $11.79 | 13,050 | — | — |
| 1985-12-17 | $11.56 | $11.79 | 11,700 | — | — |
| 1985-12-16 | $11.72 | $11.96 | 5,400 | — | — |
| 1985-12-13 | $11.78 | $12.01 | 12,150 | — | — |
| 1985-12-12 | $12.00 | $12.24 | 37,800 | — | — |
| 1985-12-11 | $11.33 | $11.56 | 15,750 | — | — |
| 1985-12-10 | $11.11 | $11.33 | 4,950 | — | — |
| 1985-12-09 | $11.00 | $11.22 | 35,550 | — | — |
| 1985-12-06 | $11.11 | $11.33 | 6,975 | — | — |
| 1985-12-05 | $11.06 | $11.28 | 15,750 | — | — |
| 1985-12-04 | $11.11 | $11.33 | 8,550 | — | — |
| 1985-12-03 | $11.28 | $11.50 | 12,600 | — | — |
| 1985-12-02 | $11.33 | $11.56 | 54,225 | — | — |
| 1985-11-29 | $11.00 | $11.22 | 5,850 | — | — |
| 1985-11-27 | $11.06 | $11.28 | 28,125 | — | — |
| 1985-11-26 | $10.44 | $10.65 | 1,125 | — | — |
| 1985-11-25 | $10.50 | $10.71 | 39,825 | — | — |
| 1985-11-22 | $10.50 | $10.71 | 10,800 | — | — |
| 1985-11-21 | $10.17 | $10.37 | 47,250 | — | — |
| 1985-11-20 | $9.78 | $9.97 | 36,000 | — | — |
| 1985-11-19 | $9.67 | $9.86 | 13,500 | — | — |
| 1985-11-18 | $9.67 | $9.86 | 6,975 | — | — |
| 1985-11-15 | $9.72 | $9.92 | 2,475 | — | — |
| 1985-11-14 | $9.67 | $9.86 | 36,900 | — | — |
| 1985-11-13 | $9.72 | $9.92 | 5,850 | — | — |
| 1985-11-12 | $9.72 | $9.92 | 13,950 | — | — |
| 1985-11-11 | $9.78 | $9.97 | 17,550 | — | — |
| 1985-11-08 | $9.94 | $10.14 | 2,025 | — | — |
| 1985-11-07 | $9.94 | $10.14 | 2,925 | — | — |
| 1985-11-06 | $9.94 | $10.14 | 15,525 | — | — |
| 1985-11-05 | $9.94 | $10.14 | 4,050 | — | — |
| 1985-11-04 | $10.06 | $10.26 | 2,700 | — | — |
| 1985-11-01 | $10.06 | $10.26 | 1,800 | — | — |
| 1985-10-31 | $9.83 | $10.03 | 12,375 | — | — |
| 1985-10-30 | $9.67 | $9.86 | 23,400 | — | — |
| 1985-10-29 | $9.56 | $9.75 | 13,950 | — | — |
| 1985-10-28 | $9.67 | $9.86 | 900 | — | — |
| 1985-10-25 | $9.67 | $9.86 | 16,875 | — | — |
| 1985-10-24 | $9.89 | $10.09 | 1,350 | — | — |
| 1985-10-23 | $10.00 | $10.20 | 0 | — | — |
| 1985-10-22 | $10.00 | $10.20 | 225 | — | — |
| 1985-10-21 | $10.00 | $10.20 | 5,400 | — | — |
| 1985-10-18 | $10.22 | $10.43 | 13,725 | — | — |
| 1985-10-17 | $9.94 | $10.14 | 9,225 | — | — |
| 1985-10-16 | $9.61 | $9.80 | 2,925 | — | — |
| 1985-10-15 | $9.33 | $9.52 | 13,275 | — | — |
| 1985-10-14 | $9.33 | $9.52 | 5,400 | — | — |
| 1985-10-11 | $9.33 | $9.52 | 2,475 | — | — |
| 1985-10-10 | $9.28 | $9.46 | 10,575 | — | — |
| 1985-10-09 | $9.28 | $9.46 | 9,675 | — | — |
| 1985-10-08 | $9.22 | $9.41 | 11,250 | — | — |
| 1985-10-07 | $9.33 | $9.52 | 36,675 | — | — |
| 1985-10-04 | $9.61 | $9.80 | 5,175 | — | — |
| 1985-10-03 | $9.56 | $9.75 | 4,500 | — | — |
| 1985-10-02 | $9.61 | $9.80 | 1,125 | — | — |
| 1985-10-01 | $9.67 | $9.86 | 1,125 | — | — |
| 1985-09-30 | $9.72 | $9.92 | 450 | — | — |
| 1985-09-26 | $9.78 | $9.97 | 9,225 | — | — |
| 1985-09-25 | $10.17 | $10.37 | 11,250 | — | — |
| 1985-09-24 | $10.22 | $10.43 | 12,375 | — | — |
| 1985-09-23 | $10.17 | $10.37 | 9,450 | — | — |
| 1985-09-20 | $10.17 | $10.37 | 41,625 | — | — |
| 1985-09-19 | $10.06 | $10.26 | 20,250 | — | — |
| 1985-09-18 | $9.17 | $9.35 | 4,725 | — | — |
| 1985-09-17 | $9.39 | $9.58 | 28,575 | — | — |
| 1985-09-16 | $9.22 | $9.41 | 10,800 | — | — |
| 1985-09-13 | $9.44 | $9.63 | 24,075 | — | — |
| 1985-09-12 | $9.78 | $9.97 | 28,125 | — | — |
| 1985-09-11 | $9.89 | $10.09 | 2,475 | — | — |
| 1985-09-10 | $9.72 | $9.92 | 2,700 | — | — |
| 1985-09-09 | $9.78 | $9.97 | 4,500 | — | — |
| 1985-09-06 | $9.89 | $10.09 | 2,250 | — | — |
| 1985-09-05 | $9.78 | $9.97 | 22,950 | — | — |
| 1985-09-04 | $9.67 | $9.86 | 11,700 | — | — |
| 1985-09-03 | $9.61 | $9.80 | 7,200 | — | — |
| 1985-08-30 | $9.67 | $9.86 | 0 | — | — |
| 1985-08-29 | $9.67 | $9.86 | 12,150 | — | — |
| 1985-08-28 | $9.94 | $10.14 | 1,575 | — | — |
| 1985-08-27 | $10.00 | $10.20 | 5,175 | — | — |
| 1985-08-26 | $10.22 | $10.43 | 2,250 | — | — |
| 1985-08-23 | $10.33 | $10.54 | 450 | — | — |
| 1985-08-22 | $10.39 | $10.60 | 10,350 | — | — |
| 1985-08-21 | $10.33 | $10.54 | 3,825 | — | — |
| 1985-08-20 | $10.22 | $10.43 | 1,350 | — | — |
| 1985-08-19 | $10.06 | $10.26 | 3,600 | — | — |
| 1985-08-16 | $10.11 | $10.31 | 18,000 | — | — |
| 1985-08-15 | $10.28 | $10.48 | 11,250 | — | — |
| 1985-08-14 | $10.22 | $10.43 | 8,550 | — | — |
| 1985-08-13 | $10.22 | $10.43 | 8,775 | — | — |
| 1985-08-12 | $10.22 | $10.43 | 6,300 | — | — |
| 1985-08-09 | $10.50 | $10.71 | 26,550 | — | — |
| 1985-08-08 | $10.33 | $10.54 | 6,300 | — | — |
| 1985-08-07 | $10.22 | $10.43 | 4,050 | — | — |
| 1985-08-06 | $10.22 | $10.43 | 5,175 | — | — |
| 1985-08-05 | $10.78 | $10.99 | 3,150 | — | — |
| 1985-08-02 | $10.89 | $11.11 | 1,350 | — | — |
| 1985-08-01 | $10.83 | $11.05 | 2,925 | — | — |
| 1985-07-31 | $10.78 | $10.99 | 1,125 | — | — |
| 1985-07-30 | $10.83 | $11.05 | 10,125 | — | — |
| 1985-07-29 | $11.00 | $11.22 | 4,050 | — | — |
| 1985-07-26 | $10.89 | $11.11 | 6,975 | — | — |
| 1985-07-25 | $11.00 | $11.22 | 6,525 | — | — |
| 1985-07-24 | $10.83 | $11.05 | 4,725 | — | — |
| 1985-07-23 | $10.72 | $10.94 | 15,075 | — | — |
| 1985-07-22 | $10.83 | $11.05 | 13,725 | — | — |
| 1985-07-19 | $10.67 | $10.88 | 6,975 | — | — |
| 1985-07-18 | $10.89 | $11.11 | 14,625 | — | — |
| 1985-07-17 | $10.94 | $11.16 | 40,050 | — | — |
| 1985-07-16 | $10.44 | $10.65 | 38,025 | — | — |
| 1985-07-15 | $10.17 | $10.37 | 15,525 | — | — |
| 1985-07-12 | $10.00 | $10.20 | 11,925 | — | — |
| 1985-07-11 | $9.67 | $9.86 | 13,950 | — | — |
| 1985-07-10 | $9.67 | $9.86 | 4,950 | — | — |
| 1985-07-09 | $9.67 | $9.86 | 8,100 | — | — |
| 1985-07-08 | $9.67 | $9.86 | 12,375 | — | — |
| 1985-07-05 | $9.89 | $10.09 | 15,750 | — | — |
| 1985-07-03 | $9.78 | $9.97 | 3,375 | — | — |
| 1985-07-02 | $9.67 | $9.86 | 20,025 | — | — |
| 1985-07-01 | $9.78 | $9.97 | 10,575 | — | — |
| 1985-06-28 | $9.78 | $9.97 | 24,525 | — | — |
| 1985-06-27 | $9.89 | $10.09 | 27,000 | — | — |
| 1985-06-26 | $10.17 | $10.37 | 16,200 | — | — |
| 1985-06-25 | $9.94 | $10.14 | 23,400 | — | — |
| 1985-06-24 | $9.28 | $9.46 | 8,775 | — | — |
| 1985-06-21 | $9.00 | $9.18 | 3,600 | — | — |
| 1985-06-20 | $9.06 | $9.24 | 6,975 | — | — |
| 1985-06-19 | $8.89 | $9.07 | 3,150 | — | — |
| 1985-06-18 | $8.89 | $9.07 | 12,600 | — | — |
| 1985-06-17 | $8.83 | $9.01 | 2,475 | — | — |
| 1985-06-14 | $9.00 | $9.18 | 8,775 | — | — |
| 1985-06-13 | $8.83 | $9.01 | 9,225 | — | — |
| 1985-06-12 | $9.06 | $9.24 | 9,000 | — | — |
| 1985-06-11 | $8.94 | $9.12 | 11,250 | — | — |
| 1985-06-10 | $9.00 | $9.18 | 1,575 | — | — |
| 1985-06-07 | $8.94 | $9.12 | 6,750 | — | — |
| 1985-06-06 | $9.17 | $9.35 | 2,475 | — | — |
| 1985-06-05 | $9.06 | $9.24 | 16,650 | — | — |
| 1985-06-04 | $9.06 | $9.24 | 9,225 | — | — |
| 1985-06-03 | $9.17 | $9.35 | 24,525 | — | — |
| 1985-05-31 | $9.56 | $9.75 | 29,250 | — | — |
| 1985-05-30 | $10.06 | $10.26 | 12,150 | — | — |
| 1985-05-29 | $10.00 | $10.20 | 225 | — | — |
| 1985-05-28 | $10.06 | $10.26 | 1,800 | — | — |
| 1985-05-24 | $10.17 | $10.37 | 2,025 | — | — |
| 1985-05-23 | $10.28 | $10.48 | 1,350 | — | — |
| 1985-05-22 | $10.39 | $10.60 | 4,500 | — | — |
| 1985-05-21 | $10.44 | $10.65 | 17,325 | — | — |
| 1985-05-20 | $10.22 | $10.43 | 9,900 | — | — |
| 1985-05-17 | $9.89 | $10.09 | 3,375 | — | — |
| 1985-05-16 | $9.89 | $10.09 | 3,150 | — | — |
| 1985-05-15 | $9.94 | $10.14 | 26,325 | — | — |
| 1985-05-14 | $9.94 | $10.14 | 6,750 | — | — |
| 1985-05-13 | $9.94 | $10.14 | 6,525 | — | — |
| 1985-05-10 | $9.89 | $10.09 | 3,150 | — | — |
| 1985-05-09 | $9.78 | $9.97 | 19,575 | — | — |
| 1985-05-08 | $9.83 | $10.03 | 7,875 | — | — |
| 1985-05-07 | $10.00 | $10.20 | 5,625 | — | — |
| 1985-05-06 | $9.94 | $10.14 | 4,500 | — | — |
| 1985-05-03 | $10.00 | $10.20 | 0 | — | — |
| 1985-05-02 | $10.00 | $10.20 | 3,825 | — | — |
| 1985-05-01 | $10.06 | $10.26 | 2,700 | — | — |
| 1985-04-30 | $10.06 | $10.26 | 4,275 | — | — |
| 1985-04-29 | $10.06 | $10.26 | 6,075 | — | — |
| 1985-04-26 | $10.00 | $10.20 | 12,825 | — | — |
| 1985-04-25 | $9.89 | $10.09 | 225 | — | — |
| 1985-04-24 | $9.89 | $10.09 | 11,700 | — | — |
| 1985-04-23 | $9.78 | $9.97 | 2,025 | — | — |
| 1985-04-22 | $9.83 | $10.03 | 900 | — | — |
| 1985-04-19 | $9.94 | $10.14 | 2,700 | — | — |
| 1985-04-18 | $9.78 | $9.97 | 1,800 | — | — |
| 1985-04-17 | $9.89 | $10.09 | 2,700 | — | — |
| 1985-04-16 | $9.94 | $10.14 | 3,375 | — | — |
| 1985-04-15 | $10.00 | $10.20 | 900 | — | — |
| 1985-04-12 | $10.00 | $10.20 | 3,825 | — | — |
| 1985-04-11 | $10.17 | $10.37 | 7,650 | — | — |
| 1985-04-10 | $10.17 | $10.37 | 4,050 | — | — |
| 1985-04-09 | $10.22 | $10.43 | 7,200 | — | — |
| 1985-04-08 | $10.00 | $10.20 | 9,225 | — | — |
| 1985-04-04 | $10.50 | $10.71 | 8,550 | — | — |
| 1985-04-03 | $10.11 | $10.31 | 3,150 | — | — |
| 1985-04-02 | $10.28 | $10.48 | 3,600 | — | — |
| 1985-04-01 | $10.50 | $10.71 | 2,475 | — | — |
| 1985-03-29 | $10.72 | $10.94 | 8,325 | — | — |
| 1985-03-28 | $10.83 | $11.05 | 9,900 | — | — |
| 1985-03-27 | $10.61 | $10.82 | 17,100 | — | — |
| 1985-03-26 | $10.00 | $10.20 | 1,125 | — | — |
| 1985-03-25 | $10.11 | $10.31 | 5,175 | — | — |
| 1985-03-22 | $10.44 | $10.65 | 17,100 | — | — |
| 1985-03-21 | $10.89 | $11.11 | 7,875 | — | — |
| 1985-03-20 | $11.00 | $11.22 | 32,850 | — | — |
| 1985-03-19 | $11.44 | $11.67 | 51,750 | — | — |
| 1985-03-18 | $11.00 | $11.22 | 63,450 | — | — |
| 1985-03-15 | $10.67 | $10.88 | 41,850 | — | — |
| 1985-03-14 | $10.17 | $10.37 | 23,175 | — | — |
| 1985-03-13 | $9.72 | $9.92 | 11,925 | — | — |
| 1985-03-12 | $10.11 | $10.31 | 4,725 | — | — |
| 1985-03-11 | $10.11 | $10.31 | 38,250 | — | — |
| 1985-03-08 | $10.22 | $10.43 | 12,600 | — | — |
| 1985-03-07 | $10.39 | $10.60 | 26,775 | — | — |
| 1985-03-06 | $10.22 | $10.43 | 36,000 | — | — |
| 1985-03-05 | $10.28 | $10.48 | 18,000 | — | — |
| 1985-03-04 | $10.39 | $10.60 | 12,600 | — | — |
| 1985-03-01 | $10.00 | $10.20 | 5,175 | — | — |
| 1985-02-28 | $10.00 | $10.20 | 9,675 | — | — |
| 1985-02-27 | $9.89 | $10.09 | 14,400 | — | — |
| 1985-02-26 | $9.94 | $10.14 | 11,475 | — | — |
| 1985-02-25 | $9.94 | $10.14 | 11,025 | — | — |
| 1985-02-22 | $9.89 | $10.09 | 6,975 | — | — |
| 1985-02-21 | $9.94 | $10.14 | 1,800 | — | — |
| 1985-02-20 | $10.06 | $10.26 | 2,025 | — | — |
| 1985-02-19 | $10.11 | $10.31 | 10,350 | — | — |
| 1985-02-15 | $10.39 | $10.60 | 29,025 | — | — |
| 1985-02-14 | $10.06 | $10.26 | 10,575 | — | — |
| 1985-02-13 | $10.33 | $10.54 | 10,350 | — | — |
| 1985-02-12 | $10.28 | $10.48 | 21,150 | — | — |
| 1985-02-11 | $9.94 | $10.14 | 24,075 | — | — |
| 1985-02-08 | $10.50 | $10.71 | 15,750 | — | — |
| 1985-02-07 | $10.44 | $10.65 | 10,125 | — | — |
| 1985-02-06 | $10.50 | $10.71 | 17,775 | — | — |
| 1985-02-05 | $9.89 | $10.09 | 54,000 | — | — |
| 1985-02-04 | $9.89 | $10.09 | 13,050 | — | — |
| 1985-02-01 | $9.89 | $10.09 | 43,425 | — | — |
| 1985-01-31 | $9.78 | $9.97 | 85,950 | — | — |
| 1985-01-30 | $10.22 | $10.43 | 47,025 | — | — |
| 1985-01-29 | $10.72 | $10.94 | 168,525 | — | — |
| 1985-01-28 | $11.11 | $11.33 | 160,875 | — | — |
| 1985-01-25 | $11.00 | $11.22 | 120,375 | — | — |
| 1985-01-24 | $10.00 | $10.20 | 84,825 | — | — |
| 1985-01-23 | $9.72 | $9.92 | 155,700 | — | — |
| 1985-01-22 | $9.22 | $9.41 | 32,175 | — | — |
| 1985-01-21 | $9.06 | $9.24 | 49,275 | — | — |
| 1985-01-18 | $8.28 | $8.44 | 675 | — | — |
| 1985-01-17 | $8.33 | $8.50 | 6,075 | — | — |
| 1985-01-16 | $8.44 | $8.61 | 101,925 | — | — |
| 1985-01-15 | $8.33 | $8.50 | 105,075 | — | — |
| 1985-01-14 | $8.00 | $8.16 | 38,925 | — | — |
| 1985-01-11 | $7.94 | $8.10 | 10,350 | — | — |
| 1985-01-10 | $8.06 | $8.22 | 22,950 | — | — |
| 1985-01-09 | $8.00 | $8.16 | 38,925 | — | — |
| 1985-01-08 | $7.94 | $8.10 | 15,975 | — | — |
| 1985-01-07 | $7.44 | $7.59 | 13,275 | — | — |
| 1985-01-04 | $7.17 | $7.31 | 10,800 | — | — |
| 1985-01-03 | $7.44 | $7.59 | 23,400 | — | — |
| 1985-01-02 | $7.50 | $7.65 | 1,350 | — | — |